We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36.26 | -0.470419121902 | 7708.02 | 7752.57 | 7623.74 | 0 | 0 | IX |
| 4 | -146.22 | -1.8703040939 | 7817.98 | 7839.24 | 7623.74 | 0 | 0 | IX |
| 12 | -225.76 | -2.85861890821 | 7897.52 | 8081.48 | 7623.74 | 0 | 0 | IX |
| 26 | 130.97 | 1.73682067794 | 7540.79 | 8081.48 | 7506.93 | 0 | 0 | IX |
| 52 | 685.07 | 9.80535847447 | 6986.69 | 8081.48 | 6905.36 | 0 | 0 | IX |
| 156 | 1733.81 | 29.1987975648 | 5937.95 | 8081.48 | 5437.1 | 0 | 0 | IX |
| 260 | 1633.76 | 27.057966214 | 6038 | 8081.48 | 3900.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 7671.76 | -31.74 | -0.41 | 7697.24 | 7706.4 | 7658.47 | 0 |
| 1735839000 | 7703.5 | 17.78 | 0.23 | 7665.16 | 7731.35 | 7654.27 | 0 |
| 1735666200 | 7685.72 | 13.9 | 0.18 | 7672.59 | 7685.72 | 7658.15 | 0 |
| 1735579800 | 7671.82 | 4.01 | 0.05 | 7648.96 | 7752.57 | 7623.74 | 0 |
| 1735320600 | 7667.81 | -40.21 | -0.52 | 7708.02 | 7709.74 | 7654.31 | 0 |
| 1735061400 | 7708.02 | -13.44 | -0.17 | 7727.62 | 7727.77 | 7701.1 | 0 |
| 1734975000 | 7721.46 | -89.5 | -1.15 | 7797.31 | 7800.34 | 7689.04 | 0 |
| 1734715800 | 7810.96 | 96.21 | 1.25 | 7689.87 | 7835.47 | 7689.87 | 0 |
| 1734629400 | 7714.75 | 42.59 | 0.56 | 7653.67 | 7727.99 | 7647.13 | 0 |
| 1734543000 | 7672.16 | -36.14 | -0.47 | 7714.46 | 7714.61 | 7658.86 | 0 |
| 1734456600 | 7708.3 | 9.24 | 0.12 | 7631.28 | 7717.5 | 7631.28 | 0 |
| 1734370200 | 7699.06 | -40.36 | -0.52 | 7737.55 | 7744.33 | 7655.69 | 0 |
| 1734111000 | 7739.42 | -28.6 | -0.37 | 7743.14 | 7764.95 | 7732.16 | 0 |
| 1734024600 | 7768.02 | -51.2 | -0.65 | 7819.22 | 7839.24 | 7736.98 | 0 |
| 1733938200 | 7819.22 | 7.71 | 0.10 | 7811.66 | 7833.25 | 7795.51 | 0 |
| 1733851800 | 7811.51 | 8.8 | 0.11 | 7796.55 | 7819.34 | 7782.37 | 0 |
| 1733765400 | 7802.71 | -24.82 | -0.32 | 7808.76 | 7823.54 | 7763.51 | 0 |
| 1733506200 | 7827.53 | 9.55 | 0.12 | 7817.98 | 7833.3 | 7812.39 | 0 |
| 1733419800 | 7817.98 | 4.45 | 0.06 | 7813.53 | 7836.1 | 7813.53 | 0 |
| 1733333400 | 7813.53 | 25.54 | 0.33 | 7818.8 | 7818.8 | 7779.63 | 0 |
| 1733247000 | 7787.99 | 65.16 | 0.84 | 7722.83 | 7807.91 | 7722.83 | 0 |
| 1733160600 | 7722.83 | -114.23 | -1.46 | 7833.64 | 7839.71 | 7722.83 | 0 |
| 1732901400 | 7837.06 | 27.39 | 0.35 | 7810.74 | 7859.02 | 7765.81 | 0 |
| 1732815000 | 7809.67 | 7.21 | 0.09 | 7802.46 | 7840.53 | 7799.4 | 0 |
| 1732728600 | 7802.46 | 35.78 | 0.46 | 7766.68 | 7837.1 | 7739.31 | 0 |
| 1732642200 | 7766.68 | -68.32 | -0.87 | 7836.25 | 7892.04 | 7759.89 | 0 |
| 1732555800 | 7835 | -1.59 | -0.02 | 7795.62 | 7873.96 | 7794.86 | 0 |
| 1732296600 | 7836.59 | 87.22 | 1.13 | 7749.37 | 7865.88 | 7745.96 | 0 |
| 1732210200 | 7749.37 | 24.57 | 0.32 | 7724.8 | 7756.08 | 7677.2 | 0 |
| 1732123800 | 7724.8 | -153.61 | -1.95 | 7878.41 | 7892.26 | 7711.14 | 0 |
| 1732037400 | 7878.41 | 68.8 | 0.88 | 7808.24 | 7878.41 | 7790.17 | 0 |
| 1731951000 | 7809.61 | -57.57 | -0.73 | 7865.31 | 7889.1 | 7783.51 | 0 |
| 1731691800 | 7867.18 | -18.31 | -0.23 | 7885.49 | 7885.49 | 7836.14 | 0 |
| 1731605400 | 7885.49 | 132.72 | 1.71 | 7925.49 | 7947.01 | 7854.77 | 0 |
| 1731519000 | 7752.77 | 0 | 0.00 | 7752.77 | 7752.77 | 7752.77 | 0 |
| 1731432600 | 7752.77 | -48.85 | -0.63 | 7825.52 | 7825.52 | 7706.74 | 0 |
| 1731346200 | 7801.62 | -146.3 | -1.84 | 7946.7 | 7946.7 | 7795.46 | 0 |
| 1731087000 | 7947.92 | -26.15 | -0.33 | 7974.07 | 8004.93 | 7850.69 | 0 |
| 1731000600 | 7974.07 | 27.2 | 0.34 | 7953.03 | 7974.07 | 7774.84 | 0 |
| 1730914200 | 7946.87 | -19.93 | -0.25 | 7966.8 | 7992.08 | 7936.81 | 0 |
| 1730827800 | 7966.8 | -21.57 | -0.27 | 7988.37 | 7991.16 | 7951.44 | 0 |
| 1730741400 | 7988.37 | -50.68 | -0.63 | 8037.83 | 8039.34 | 7863.99 | 0 |
| 1730482200 | 8039.05 | 67.04 | 0.84 | 7959.68 | 8039.05 | 7953.83 | 0 |
| 1730395800 | 7972.01 | 113.84 | 1.45 | 7858.17 | 7972.01 | 7853.8 | 0 |
| 1730309400 | 7858.17 | -8.47 | -0.11 | 7798.86 | 7858.17 | 7777.65 | 0 |
| 1730223000 | 7866.64 | 66.07 | 0.85 | 7800.57 | 7873.48 | 7796.08 | 0 |
| 1730136600 | 7800.57 | -68.73 | -0.87 | 7866.71 | 7879.98 | 7800.57 | 0 |
| 1729873800 | 7869.3 | -7.88 | -0.10 | 7875.94 | 7907.95 | 7862.47 | 0 |
| 1729787400 | 7877.18 | 35.36 | 0.45 | 7841.82 | 7877.18 | 7835.66 | 0 |
| 1729701000 | 7841.82 | -56.41 | -0.71 | 7867.42 | 7867.42 | 7761.24 | 0 |
| 1729614600 | 7898.23 | 0.73 | 0.01 | 7903.67 | 7915.99 | 7878.19 | 0 |
| 1729528200 | 7897.5 | -85.79 | -1.07 | 7983.14 | 7989.3 | 7862.73 | 0 |
| 1729269000 | 7983.29 | 13.69 | 0.17 | 7969.6 | 8081.48 | 7939.53 | 0 |
| 1729182600 | 7969.6 | 6.93 | 0.09 | 7962.05 | 7985.75 | 7953.31 | 0 |
| 1729096200 | 7962.67 | 14.5 | 0.18 | 7942.01 | 7968.83 | 7942.01 | 0 |
| 1729009800 | 7948.17 | -22.74 | -0.29 | 7964.68 | 7973.68 | 7948.17 | 0 |
| 1728923400 | 7970.91 | 14.56 | 0.18 | 7955.73 | 7986.23 | 7905.95 | 0 |
| 1728664200 | 7956.35 | 14.9 | 0.19 | 7897.52 | 7959.76 | 7849.8 | 0 |
| 1728577800 | 7941.45 | 0 | 0.00 | 7941.45 | 7941.45 | 7941.45 | 0 |
| 1728491400 | 7941.45 | -84.05 | -1.05 | 7988.17 | 7999.87 | 7923.67 | 0 |
| 1728405000 | 8025.5 | 43.49 | 0.54 | 7954.69 | 8060.86 | 7950.7 | 0 |
| 1728318600 | 7982.01 | -5.73 | -0.07 | 7987.74 | 7989.2 | 7924.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
